Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.673 | 8.720 | 8.657 | 8.673 | 68,211 | -0.02(-0.27%) |
Jul 30, 2019 | 8.649 | 8.712 | 8.649 | 8.696 | 117,147 | +0.02(+0.27%) |
Jul 29, 2019 | 8.641 | 8.712 | 8.633 | 8.673 | 163,709 | +0.04(+0.46%) |
Jul 26, 2019 | 8.562 | 8.633 | 8.546 | 8.633 | 192,720 | +0.09(+1.11%) |
Jul 25, 2019 | 8.483 | 8.554 | 8.475 | 8.538 | 296,705 | +0.07(+0.84%) |
Jul 24, 2019 | 8.451 | 8.467 | 8.451 | 8.467 | 100,486 | +0.02(+0.19%) |
Jul 23, 2019 | 8.435 | 8.455 | 8.419 | 8.451 | 234,826 | +0.02(+0.28%) |
Jul 22, 2019 | 8.419 | 8.443 | 8.419 | 8.427 | 145,169 | -0.01(-0.09%) |
Jul 19, 2019 | 8.412 | 8.435 | 8.412 | 8.435 | 105,522 | +0.03(+0.38%) |
Jul 18, 2019 | 8.380 | 8.404 | 8.372 | 8.404 | 151,512 | +0.03(+0.38%) |
Jul 17, 2019 | 8.467 | 8.467 | 8.364 | 8.372 | 517,245 | -0.11(-1.31%) |
Jul 16, 2019 | 8.514 | 8.514 | 8.475 | 8.483 | 122,208 | -0.04(-0.46%) |
Jul 15, 2019 | 8.530 | 8.546 | 8.499 | 8.522 | 128,032 | +0.01(+0.07%) |
Jul 12, 2019 | 8.485 | 8.516 | 8.485 | 8.516 | 54,530 | +0.04(+0.47%) |
Jul 11, 2019 | 8.461 | 8.477 | 8.445 | 8.477 | 328,698 | +0.01(+0.13%) |
Jul 10, 2019 | 8.469 | 8.508 | 8.430 | 8.466 | 102,042 | +0.01(+0.15%) |
Jul 09, 2019 | 8.461 | 8.469 | 8.445 | 8.453 | 66,440 | +0.00(+0.00%) |
Jul 08, 2019 | 8.469 | 8.469 | 8.445 | 8.453 | 52,092 | -0.02(-0.19%) |
Jul 05, 2019 | 8.461 | 8.501 | 8.453 | 8.469 | 52,881 | -0.03(-0.37%) |
Jul 03, 2019 | 8.508 | 8.516 | 8.493 | 8.501 | 27,518 | +0.02(+0.28%) |
Jul 02, 2019 | 8.477 | 8.508 | 8.462 | 8.477 | 68,214 | +0.02(+0.28%) |
Jul 01, 2019 | 8.477 | 8.487 | 8.453 | 8.453 | 67,192 | -0.02(-0.28%) |
Jun 28, 2019 | 8.477 | 8.477 | 8.430 | 8.477 | 97,520 | +0.02(+0.19%) |
Jun 27, 2019 | 8.453 | 8.469 | 8.438 | 8.461 | 52,499 | +0.01(+0.09%) |
Jun 26, 2019 | 8.469 | 8.477 | 8.406 | 8.453 | 146,388 | +0.01(+0.09%) |
Jun 25, 2019 | 8.438 | 8.453 | 8.422 | 8.445 | 116,036 | +0.03(+0.37%) |
Jun 24, 2019 | 8.414 | 8.461 | 8.390 | 8.414 | 171,127 | +0.01(+0.09%) |
Jun 21, 2019 | 8.390 | 8.422 | 8.390 | 8.406 | 74,440 | +0.01(+0.09%) |
Jun 20, 2019 | 8.406 | 8.422 | 8.398 | 8.398 | 50,149 | +0.01(+0.09%) |
Jun 19, 2019 | 8.374 | 8.402 | 8.374 | 8.390 | 49,696 | -0.01(-0.09%) |
Jun 18, 2019 | 8.438 | 8.438 | 8.390 | 8.398 | 178,861 | -0.04(-0.47%) |
Jun 17, 2019 | 8.469 | 8.469 | 8.422 | 8.438 | 59,420 | +0.01(+0.07%) |
Jun 14, 2019 | 8.447 | 8.455 | 8.424 | 8.432 | 64,393 | -0.01(-0.09%) |
Jun 13, 2019 | 8.447 | 8.471 | 8.424 | 8.439 | 98,461 | +0.00(+0.00%) |
Jun 12, 2019 | 8.416 | 8.455 | 8.408 | 8.439 | 110,828 | +0.00(+0.00%) |
Jun 11, 2019 | 8.416 | 8.439 | 8.377 | 8.439 | 110,238 | +0.03(+0.37%) |
Jun 10, 2019 | 8.463 | 8.463 | 8.400 | 8.408 | 95,150 | -0.06(-0.65%) |
Jun 07, 2019 | 8.384 | 8.471 | 8.369 | 8.463 | 71,265 | +0.11(+1.32%) |
Jun 06, 2019 | 8.329 | 8.377 | 8.329 | 8.353 | 79,077 | +0.02(+0.19%) |
Jun 05, 2019 | 8.392 | 8.392 | 8.329 | 8.337 | 289,222 | -0.17(-1.94%) |
Jun 04, 2019 | 8.557 | 8.588 | 8.487 | 8.502 | 40,528 | -0.04(-0.46%) |
Jun 03, 2019 | 8.534 | 8.549 | 8.484 | 8.542 | 70,619 | +0.06(+0.65%) |
May 31, 2019 | 8.432 | 8.487 | 8.432 | 8.487 | 35,123 | +0.05(+0.56%) |
May 30, 2019 | 8.463 | 8.479 | 8.424 | 8.439 | 83,873 | -0.01(-0.09%) |
May 29, 2019 | 8.447 | 8.487 | 8.439 | 8.447 | 77,057 | +0.00(+0.00%) |
May 28, 2019 | 8.439 | 8.463 | 8.432 | 8.447 | 66,282 | +0.02(+0.28%) |
May 24, 2019 | 8.416 | 8.455 | 8.416 | 8.424 | 39,195 | +0.02(+0.28%) |
May 23, 2019 | 8.392 | 8.432 | 8.392 | 8.400 | 88,946 | -0.02(-0.19%) |
May 22, 2019 | 8.416 | 8.455 | 8.416 | 8.416 | 34,795 | -0.01(-0.09%) |
May 21, 2019 | 8.439 | 8.479 | 8.424 | 8.424 | 51,371 | -0.02(-0.19%) |
May 20, 2019 | 8.447 | 8.455 | 8.424 | 8.439 | 59,931 | -0.02(-0.19%) |
May 17, 2019 | 8.479 | 8.479 | 8.447 | 8.455 | 47,849 | -0.01(-0.09%) |
May 16, 2019 | 8.510 | 8.523 | 8.447 | 8.463 | 97,690 | -0.05(-0.55%) |
May 15, 2019 | 8.510 | 8.534 | 8.479 | 8.510 | 30,553 | -0.01(-0.07%) |
May 14, 2019 | 8.493 | 8.516 | 8.453 | 8.516 | 94,070 | +0.02(+0.28%) |
May 13, 2019 | 8.469 | 8.493 | 8.458 | 8.493 | 92,537 | +0.04(+0.46%) |
May 10, 2019 | 8.407 | 8.477 | 8.407 | 8.453 | 95,690 | +0.04(+0.47%) |
May 09, 2019 | 8.446 | 8.446 | 8.399 | 8.414 | 74,604 | +0.00(+0.00%) |
May 08, 2019 | 8.446 | 8.446 | 8.391 | 8.414 | 37,247 | -0.02(-0.19%) |
May 07, 2019 | 8.391 | 8.435 | 8.391 | 8.430 | 44,495 | +0.02(+0.28%) |
May 06, 2019 | 8.407 | 8.438 | 8.380 | 8.407 | 93,862 | +0.00(+0.00%) |
May 03, 2019 | 8.399 | 8.422 | 8.344 | 8.407 | 175,667 | +0.07(+0.85%) |
May 02, 2019 | 8.344 | 8.375 | 8.328 | 8.336 | 69,748 | -0.02(-0.28%) |